Skip to main content

Molson Coors Brewing (NY: TAP )

55.34 -0.74 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 28.80 28.80 28.18 28.43 2,689,198 -0.33(-1.15%)
Feb 25, 2010 28.53 28.78 28.28 28.76 1,978,687 -0.09(-0.32%)
Feb 24, 2010 28.73 28.93 28.54 28.85 1,496,415 +0.25(+0.89%)
Feb 23, 2010 28.90 28.94 28.43 28.60 1,813,471 -0.34(-1.19%)
Feb 22, 2010 28.66 29.10 28.50 28.94 1,935,502 +0.17(+0.58%)
Feb 19, 2010 28.43 29.03 28.31 28.77 2,362,567 +0.28(+0.97%)
Feb 18, 2010 28.23 28.59 28.17 28.50 2,239,034 +0.17(+0.61%)
Feb 17, 2010 28.07 28.44 27.98 28.33 2,633,813 +0.41(+1.48%)
Feb 16, 2010 27.35 27.97 27.22 27.91 3,142,372 +0.69(+2.52%)
Feb 12, 2010 27.44 27.23 27.23 27.23 3,420,956 -0.38(-1.37%)
Feb 11, 2010 27.27 27.66 26.91 27.61 4,317,994 +0.31(+1.13%)
Feb 10, 2010 28.07 28.29 27.21 27.30 3,518,143 -0.69(-2.45%)
Feb 09, 2010 29.05 29.14 27.83 27.98 5,353,760 -0.82(-2.83%)
Feb 08, 2010 28.85 29.26 28.77 28.80 1,734,121 -0.05(-0.18%)
Feb 05, 2010 28.41 28.96 28.30 28.85 2,463,419 +0.55(+1.95%)
Feb 04, 2010 29.69 29.72 28.26 28.30 3,032,428 -1.55(-5.21%)
Feb 03, 2010 29.54 29.90 29.45 29.85 1,299,053 +0.21(+0.71%)
Feb 02, 2010 29.71 29.78 29.40 29.64 1,982,013 -0.10(-0.33%)
Feb 01, 2010 29.50 29.89 29.45 29.74 1,453,127 +0.34(+1.17%)
Jan 29, 2010 29.76 29.85 29.30 29.40 1,955,856 -0.32(-1.08%)
Jan 28, 2010 30.05 30.12 29.68 29.72 966,374 -0.29(-0.98%)
Jan 27, 2010 30.03 30.10 29.80 30.01 1,459,438 -0.02(-0.07%)
Jan 26, 2010 29.81 30.17 29.66 30.03 1,538,814 +0.08(+0.26%)
Jan 25, 2010 30.32 30.36 29.94 29.96 1,308,518 -0.15(-0.51%)
Jan 22, 2010 30.36 30.52 30.10 30.11 1,272,487 -0.24(-0.78%)
Jan 21, 2010 30.70 30.94 30.27 30.35 1,987,320 -0.28(-0.91%)
Jan 20, 2010 30.97 31.05 30.29 30.63 1,978,644 -0.57(-1.84%)
Jan 19, 2010 31.48 31.57 30.96 31.20 2,604,787 -0.42(-1.33%)
Jan 15, 2010 31.79 31.62 31.62 31.62 1,601,398 -0.29(-0.90%)
Jan 14, 2010 31.66 32.00 31.65 31.91 1,186,469 +0.17(+0.53%)
Jan 13, 2010 31.58 31.90 31.37 31.74 1,035,908 +0.13(+0.40%)
Jan 12, 2010 31.46 31.71 31.25 31.62 1,004,013 +0.11(+0.36%)
Jan 11, 2010 31.30 31.61 31.18 31.50 1,165,942 +0.36(+1.15%)
Jan 08, 2010 31.12 31.20 30.91 31.15 1,611,828 -0.04(-0.13%)
Jan 07, 2010 31.64 31.64 31.13 31.19 1,775,039 -0.53(-1.68%)
Jan 06, 2010 31.84 31.98 31.58 31.72 1,041,739 -0.03(-0.11%)
Jan 05, 2010 32.12 32.12 31.58 31.76 1,445,675 -0.38(-1.20%)
Jan 04, 2010 31.90 32.25 31.76 32.14 1,860,654 +0.53(+1.68%)
Dec 31, 2009 31.69 31.61 31.61 31.61 870,490 -0.02(-0.07%)
Dec 30, 2009 31.29 31.63 31.19 31.63 802,866 +0.10(+0.31%)
Dec 29, 2009 31.54 31.68 31.37 31.53 748,875 +0.04(+0.13%)
Dec 28, 2009 31.35 31.52 31.12 31.49 1,126,814 +0.24(+0.76%)
Dec 24, 2009 31.20 31.32 31.13 31.25 552,527 +0.06(+0.20%)
Dec 23, 2009 30.97 31.28 30.81 31.19 1,230,657 +0.30(+0.97%)
Dec 22, 2009 30.69 30.94 30.55 30.89 1,319,921 +0.25(+0.82%)
Dec 21, 2009 30.53 30.69 30.48 30.64 767,771 +0.24(+0.78%)
Dec 18, 2009 30.21 30.43 30.02 30.40 1,513,954 +0.19(+0.63%)
Dec 17, 2009 30.62 30.62 30.21 30.21 3,281,053 -0.45(-1.48%)
Dec 16, 2009 30.97 31.13 30.62 30.66 1,820,204 -0.17(-0.54%)
Dec 15, 2009 31.34 31.49 30.68 30.83 2,650,968 -0.48(-1.52%)
Dec 14, 2009 31.41 31.45 31.29 31.31 2,013,496 -0.23(-0.73%)
Dec 11, 2009 31.87 31.96 31.51 31.54 1,260,716 -0.23(-0.73%)
Dec 10, 2009 32.08 32.28 31.64 31.77 1,158,796 -0.16(-0.50%)
Dec 09, 2009 31.62 31.97 31.40 31.93 1,617,594 +0.36(+1.15%)
Dec 08, 2009 31.84 31.97 31.36 31.57 1,450,819 -0.43(-1.36%)
Dec 07, 2009 31.92 32.20 31.76 32.00 1,203,332 +0.00(+0.00%)
Dec 04, 2009 31.92 32.18 31.64 32.00 1,797,834 +0.32(+1.02%)
Dec 03, 2009 32.03 32.05 31.62 31.68 813,381 -0.24(-0.77%)
Dec 02, 2009 31.86 32.04 31.54 31.92 1,076,264 +0.01(+0.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.